Tổng Công ty Vật liệu Xây dựng số 1 - CTCP (fic)

19
-0.40
(-2.06%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		-0.28 -1.37% 313,600 0 0
19.10
21.50
19.60
2 tháng
(2026-04-17) 		-0.18 -0.89% 514,600 0 0
18.61
21.50
19.60
3 tháng
(2026-03-18) 		-1.15 -5.50% 1,208,000 0 0
18.61
24.36
19.60
6 tháng
(2025-12-18) 		1.97 11.02% 2,320,600 -1,000 -0.0
14.13
26.31
19.60
12 tháng
(2025-06-23) 		8.01 67.91% 4,272,800 -2,000 -0.0
11.21
26.31
19.60
24 tháng
(2024-06-26) 		7.29 58.21% 6,546,146 -2,000 -0.0
10.83
26.31
19.60
36 tháng
(2023-07-03) 		3.48 21.34% 9,422,240 4,000 0.1
10.31
26.31
19.60
60 tháng
(2021-07-12) 		11.85 149.18% 16,313,087 4,000 0.1
7.95
37.08
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2021
8.30
 1,200 8.21 8.30 8.21 0 0 0
04/08/2021
8.21
 3,900 8.30 8.39 8.12 0 0 0
03/08/2021
8.30
 800 8.30 8.39 8.12 0 0 0
02/08/2021
8.30
 3,800 8.30 8.30 8.12 0 0 0
30/07/2021
8.30
 300 8.21 8.56 7.68 0 0 0
29/07/2021
8.21
 1,700 8.12 8.30 8.21 0 0 0
28/07/2021
8.12
 28,800 8.39 8.39 7.06 0 0 0
27/07/2021
8.39
 8,400 8.12 8.56 7.50 0 0 0
26/07/2021
8.12
 2,000 7.95 8.12 8.03 0 0 0
23/07/2021
7.95
 3,000 8.39 8.56 7.95 0 0 0
22/07/2021
8.39
 8,500 8.83 8.83 8.12 0 0 0
21/07/2021
8.83
 2,200 8.12 9.36 8.83 0 0 0
20/07/2021
8.12
 500 7.95 9.01 8.03 0 0 0
19/07/2021
7.95
 8,000 7.95 9.09 7.95 0 0 0
16/07/2021
7.95
 6,400 9.01 9.01 7.95 0 0 0
15/07/2021
9.01
 0 9.01 9.01 9.01 0 0 0
14/07/2021
9.01
 100 9.01 9.01 9.01 0 0 0
13/07/2021
9.01
 6,500 7.95 9.01 7.86 0 0 0
12/07/2021
7.95
 19,400 8.39 8.39 7.86 0 0 0
09/07/2021
8.39
 300 8.39 8.39 8.30 0 0 0
08/07/2021
8.39
 13,000 8.56 8.56 7.59 0 0 0
07/07/2021
8.56
 2,400 8.65 8.65 8.56 0 0 0
06/07/2021
8.65
 18,600 9.09 9.09 8.65 0 0 0
05/07/2021
9.09
 5,700 9.09 9.62 9.01 0 0 0
02/07/2021
9.09
 9,600 9.18 9.71 9.01 0 0 0
01/07/2021
9.18
 4,800 9.09 9.27 8.92 0 0 0
30/06/2021
9.09
 28,300 9.45 9.54 9.09 0 0 0
29/06/2021
9.45
 1,200 9.45 10.24 9.45 0 0 0
28/06/2021
9.45
 6,800 9.36 9.54 9.09 0 0 0
25/06/2021
9.36
 9,500 9.27 9.71 9.36 0 0 0
24/06/2021
9.27
 28,800 9.71 9.71 9.01 0 0 0
23/06/2021
9.71
 9,000 10.15 10.33 9.71 0 0 0
22/06/2021
10.15
 112,000 9.27 10.59 9.27 0 0 0
21/06/2021
9.27
 56,300 8.74 9.54 8.65 0 0 0
18/06/2021
8.74
 5,200 8.83 8.83 8.56 0 0 0
17/06/2021
8.83
 17,900 8.74 8.83 8.39 0 0 0
16/06/2021
8.74
 9,100 8.65 8.74 8.48 0 0 0
15/06/2021
8.65
 16,700 8.83 8.83 8.48 0 0 0
14/06/2021
8.83
 22,100 8.92 8.92 8.56 0 0 0
11/06/2021
8.92
 21,400 8.74 8.92 8.48 0 0 0
10/06/2021
8.74
 10,900 8.74 8.74 8.39 0 0 0
09/06/2021
8.74
 12,600 8.74 8.83 7.95 0 0 0
08/06/2021
8.74
 25,700 9.27 9.27 8.65 0 0 0
07/06/2021
9.27
 29,300 9.89 9.89 8.83 0 0 0
04/06/2021
9.89
 53,500 10.06 10.95 8.83 0 0 0
03/06/2021
10.06
 107,427 9.71 10.59 9.54 0 0 0
02/06/2021
9.71
 104,600 8.65 9.71 8.65 0 0 0
01/06/2021
8.65
 40,500 8.48 8.65 8.39 0 0 0
31/05/2021
8.48
 39,318 8.39 8.48 8.03 0 0 0
28/05/2021
8.39
 39,100 8.48 8.48 7.95 0 0 0
27/05/2021
8.48
 27,300 8.21 8.65 8.21 0 0 0
26/05/2021
8.21
 13,300 8.03 8.21 7.95 0 0 0
25/05/2021
8.03
 55,600 8.74 8.74 7.95 0 0 0
24/05/2021
8.74
 14,400 8.56 8.74 8.56 0 0 0
21/05/2021
8.56
 55,500 7.86 8.65 8.03 0 0 0
20/05/2021
7.86
 99,509 7.50 8.56 7.59 0 0 0
19/05/2021
7.50
 2,900 7.42 7.59 7.50 0 0 0
18/05/2021
7.42
 2,700 7.50 7.68 7.42 0 0 0
17/05/2021
7.50
 9,100 7.50 7.50 7.33 0 0 0
14/05/2021
7.50
 6,700 7.59 7.77 7.50 0 0 0
13/05/2021
7.59
 2,600 7.68 7.86 7.50 0 0 0
12/05/2021
7.68
 700 7.77 7.77 7.42 0 0 0
11/05/2021
7.77
 3,900 7.77 7.77 7.06 0 0 0
10/05/2021
7.77
 700 8.03 8.03 7.50 0 0 0
07/05/2021
8.03
 3,500 8.12 8.21 7.06 0 0 0
06/05/2021
8.12
 14,718 7.86 8.12 7.77 0 0 0
05/05/2021
7.86
 16,009 7.59 7.86 6.62 0 0 0
04/05/2021
7.59
 600 7.77 7.77 7.59 0 0 0
29/04/2021
7.77
 411 7.68 7.95 7.77 0 0 0
28/04/2021
7.68
 6,800 7.95 7.95 7.68 0 0 0
27/04/2021
7.95
 1,200 8.12 8.30 7.95 0 0 0
26/04/2021
8.12
 11,100 7.86 8.39 7.59 0 0 0
23/04/2021
7.86
 10,100 8.03 8.03 7.59 0 0 0
22/04/2021
8.03
 1,600 7.95 8.03 7.77 0 0 0
20/04/2021
7.95
 4,500 7.86 8.03 7.59 0 0 0
19/04/2021
7.86
 12,938 7.95 7.95 7.50 0 0 0
16/04/2021
7.95
 7,365 8.30 8.39 7.95 0 0 0
15/04/2021
8.30
 21,000 8.39 8.39 8.21 0 0 0
14/04/2021
8.39
 3,700 8.12 8.39 8.30 0 0 0
13/04/2021
8.12
 7,600 8.48 8.48 8.12 0 0 0
12/04/2021
8.48
 18,700 8.39 8.48 8.21 0 0 0
09/04/2021
8.39
 10,200 8.39 8.56 8.39 0 0 0
08/04/2021
8.39
 6,600 8.21 8.65 8.30 0 0 0
07/04/2021
8.21
 9,500 8.56 8.56 8.21 0 0 0
06/04/2021
8.56
 500 9.01 9.01 8.12 0 0 0
05/04/2021
9.01
 15,800 8.48 9.01 7.95 0 0 0
02/04/2021
8.48
 5,345 8.92 8.92 8.48 0 0 0
01/04/2021
8.92
 49,800 8.12 9.18 8.30 0 0 0
31/03/2021
8.12
 14,800 8.30 8.30 7.95 0 0 0
30/03/2021
8.30
 9,400 8.21 8.65 7.95 0 0 0
29/03/2021
8.21
 5,400 8.74 8.74 7.95 0 0 0
26/03/2021
8.74
 0 8.65 8.74 8.74 0 0 0
25/03/2021
8.65
 6,800 8.92 8.92 8.48 0 0 0
24/03/2021
8.92
 27,898 9.45 9.45 8.83 0 0 0
23/03/2021
9.45
 42,497 10.06 10.06 8.83 0 0 0
22/03/2021
10.06
 27,100 9.36 10.06 9.36 0 0 0
19/03/2021
9.36
 46,900 9.18 10.06 8.83 0 10,000 -0.1
18/03/2021
9.18
 168,400 7.95 9.18 7.59 0 0 0
17/03/2021
7.95
 18,500 8.12 8.39 7.95 0 0 0
16/03/2021
8.12
 17,000 8.56 8.56 7.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |